[9532]大ガス:【都市ガス】自家発電代行、不動産に展開海外投資に積極的
Yahoo! 【プライム/20電気･ガス業】 売上高:20690190 当期純利益:1344140 総資産:32005200 時価:16960億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 4,250 | 4,284 | 4,244 | 4,275 | 908,300 | 192,200 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251008 | 4,301 | 4,334 | 4,279 | 4,317 | 1,000,100 | 154,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251006 | 4,310 | 4,344 | 4,259 | 4,259 | 963,900 | 131,800 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250930 | 4,267 | 4,300 | 4,213 | 4,289 | 1,140,200 | 469,600 | 100% | ▲ | 1711 | 0 | 0 | 98% | 2% |
| 20250926 | 4,290 | 4,363 | 4,288 | 4,340 | 944,900 | 51,200 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 99% | 3% |
| 20251020 | 4,190 | 4,197 | 4,161 | 4,197 | 588,500 | -105,600 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251016 | 4,169 | 4,198 | 4,164 | 4,198 | 641,500 | -159,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251015 | 4,116 | 4,160 | 4,104 | 4,154 | 801,300 | -418,800 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20250925 | 4,310 | 4,325 | 4,290 | 4,311 | 893,700 | -14,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251003 | 4,167 | 4,220 | 4,155 | 4,218 | 832,100 | -3,900 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251017 | 4,173 | 4,180 | 4,129 | 4,144 | 694,100 | 52,600 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251010 | 4,296 | 4,321 | 4,155 | 4,155 | 1,302,000 | 504,900 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250919 | 4,220 | 4,265 | 4,188 | 4,207 | 1,969,900 | 922,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250922 | 4,206 | 4,260 | 4,206 | 4,250 | 716,100 | -1,253,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251009 | 4,325 | 4,332 | 4,267 | 4,296 | 797,100 | -203,000 | 100% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251007 | 4,273 | 4,292 | 4,230 | 4,259 | 845,700 | -118,200 | 100% | -- | 8885 | 0 | 0 | 97% | 2% |
| 20251002 | 4,178 | 4,193 | 4,116 | 4,167 | 836,000 | -251,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251001 | 4,248 | 4,266 | 4,164 | 4,195 | 1,087,600 | -52,600 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250929 | 4,250 | 4,288 | 4,230 | 4,270 | 670,600 | -274,300 | 98% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251014 | 4,104 | 4,147 | 4,075 | 4,116 | 1,220,100 | -81,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-25 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,590,398 | 1% | ▲ | 369,687 |
| 2025-09-30 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,574,645 | 1% | ▼ | -15,753 |
| 2025-10-01 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,629,581 | 1% | ▲ | 54,936 |
| 2025-10-10 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,482,402 | 1% | ▼ | -147,179 |
| 2025-10-14 | 9532 | GOLDMAN SACHS INTERNATIONAL | 3,696,720 | 1% | ▲ | 214,318 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 148,700 | 83,400 | 101,200 | 27,700 | 47,500 | 55,700 |
| 2025-09-26 | 133,700 | 75,800 | 95,900 | 27,200 | 37,800 | 48,600 |
| 2025-10-03 | 156,800 | 69,700 | 116,800 | 27,900 | 40,000 | 41,800 |
| 2025-10-10 | 199,300 | 63,500 | 149,000 | 28,200 | 50,300 | 35,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-18 16:49 | S100T1YN | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 16:37 | S100U3T5 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-09-19 10:37 | S100WP6P | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |